QQQ261218P00830000
QQQ Dec 18 2026 830.00 Put
optionOPRA
InactiveOct 14, 2026
96.00USD+14.286%(+12.00)4Vol0OI
QQQ261218P00830000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 96.00 | 96.00 | 96.00 | 96.00 | +14.286% | 4 | 4 | 0.000% |
| 2026-10-12 | 84.00 | 84.00 | 84.00 | 84.00 | +19.760% | 1 | 10 | +14.286% |
| 2026-10-06 | 70.14 | 70.14 | 70.14 | 70.14 | -5.941% | 1 | 15 | +36.869% |
| 2026-10-05 | 77.63 | 77.63 | 74.57 | 74.57 | -3.181% | 10 | 5 | +28.738% |
| 2026-10-02 | 78.94 | 78.94 | 77.02 | 77.02 | -12.428% | 3 | 4 | +24.643% |
| 2026-10-01 | 87.95 | 87.95 | 87.95 | 87.95 | -6.416% | 1 | 3 | +9.153% |
| 2026-09-28 | 93.98 | 93.98 | 93.98 | 93.98 | -16.440% | 6 | 6 | +2.149% |
| 2026-08-18 | 112.47 | 112.47 | 112.47 | 112.47 | +13.974% | 2 | 1,114 | -14.644% |
| 2026-08-17 | 100.10 | 100.10 | 98.68 | 98.68 | -3.849% | 2 | 1,113 | -2.716% |
| 2026-08-14 | 99.30 | 102.63 | 99.14 | 102.63 | +2.774% | 8 | 1,110 | -6.460% |
| 2026-08-13 | 100.72 | 101.48 | 98.98 | 99.86 | -11.769% | 912 | 342 | -3.865% |
| 2026-08-11 | 111.46 | 113.52 | 109.37 | 113.18 | +3.323% | 628 | 5 | -15.179% |
| 2026-08-10 | 109.33 | 110.74 | 109.33 | 109.54 | +0.662% | 10 | 3 | -12.361% |
| 2026-08-04 | 110.35 | 110.35 | 108.82 | 108.82 | -26.518% | 2 | 1 | -11.781% |
| 2026-07-27 | 147.20 | 148.09 | 147.20 | 148.09 | +12.530% | 5 | 1,248 | -35.175% |
| 2026-07-17 | 129.72 | 133.27 | 129.70 | 131.60 | +14.345% | 2,335 | 126 | -27.052% |
| 2026-07-15 | 115.09 | 115.09 | 115.09 | 115.09 | -7.238% | 2 | 124 | -16.587% |
| 2026-07-08 | 124.07 | 124.07 | 124.07 | 124.07 | +0.186% | 1 | 123 | -22.624% |
| 2026-07-07 | 123.84 | 123.84 | 123.84 | 123.84 | +10.060% | 1 | 122 | -22.481% |
| 2026-07-06 | 112.46 | 112.52 | 112.46 | 112.52 | -5.006% | 41 | 82 | -14.682% |
| 2026-07-02 | 118.45 | 118.45 | 118.45 | 118.45 | -1.587% | 1 | 82 | -18.953% |
| 2026-06-29 | 114.72 | 120.36 | 114.72 | 120.36 | -3.240% | 45 | 82 | -20.239% |
| 2026-06-26 | 124.39 | 124.39 | 124.39 | 124.39 | +1.171% | 1 | 82 | -22.823% |
| 2026-06-25 | 122.95 | 122.95 | 122.95 | 122.95 | +1.419% | 1 | 81 | -21.919% |
| 2026-06-23 | 116.62 | 121.23 | 116.57 | 121.23 | +18.574% | 28 | 67 | -20.812% |
| 2026-06-22 | 99.09 | 102.69 | 99.09 | 102.24 | +4.220% | 4 | 66 | -6.103% |
| 2026-06-15 | 98.10 | 98.10 | 98.10 | 98.10 | -22.322% | 1 | 65 | -2.141% |
| 2026-06-11 | 126.29 | 126.29 | 126.29 | 126.29 | -0.237% | 1 | 64 | -23.984% |
| 2026-06-09 | 126.59 | 126.59 | 126.59 | 126.59 | +14.623% | 20 | 64 | -24.165% |
| 2026-06-05 | 110.44 | 110.44 | 110.44 | 110.44 | +5.231% | 2 | 64 | -13.075% |
| 2026-05-28 | 104.95 | 104.95 | 104.95 | 104.95 | -2.135% | 1 | 64 | -8.528% |
| 2026-05-26 | 107.56 | 108.02 | 107.24 | 107.24 | -8.794% | 36 | 71 | -10.481% |
| 2026-05-21 | 115.92 | 120.87 | 115.92 | 117.58 | -6.683% | 36 | 46 | -18.353% |
| 2026-05-18 | 126.00 | 126.00 | 126.00 | 126.00 | -0.008% | 3 | 43 | -23.810% |
| 2026-05-08 | 126.01 | 126.01 | 126.01 | 126.01 | -11.066% | 1 | 43 | -23.816% |
| 2026-05-06 | 142.61 | 142.64 | 141.68 | 141.69 | -10.763% | 6 | 42 | -32.246% |
| 2026-05-04 | 154.37 | 158.90 | 154.30 | 158.78 | -1.945% | 6 | 42 | -39.539% |
| 2026-04-30 | 161.93 | 161.93 | 161.93 | 161.93 | -3.082% | 50 | 42 | -40.715% |
| 2026-04-24 | 168.90 | 168.90 | 167.08 | 167.08 | -7.945% | 12 | 42 | -42.542% |
| 2026-04-17 | 182.21 | 182.21 | 181.25 | 181.50 | -6.923% | 6 | 42 | -47.107% |
| 2026-04-15 | 197.28 | 197.28 | 195.00 | 195.00 | -3.465% | 2 | 40 | -50.769% |
| 2026-04-14 | 208.51 | 208.51 | 202.00 | 202.00 | -16.553% | 5 | 38 | -52.475% |
| 2026-04-06 | 241.80 | 242.07 | 241.80 | 242.07 | -1.429% | 2 | 33 | -60.342% |
| 2026-04-02 | 247.13 | 247.13 | 245.58 | 245.58 | -2.879% | 9 | 33 | -60.909% |
| 2026-03-31 | 252.86 | 252.86 | 251.24 | 252.86 | -5.593% | 15 | 33 | -62.034% |
| 2026-03-27 | 267.84 | 267.84 | 267.84 | 267.84 | +17.129% | 80 | 33 | -64.158% |
| 2026-03-16 | 228.67 | 228.67 | 228.67 | 228.67 | -1.732% | 1 | 45 | -58.018% |
| 2026-03-12 | 229.94 | 232.71 | 229.94 | 232.70 | +4.458% | 1,180 | 44 | -58.745% |
| 2026-03-11 | 222.77 | 222.77 | 222.77 | 222.77 | +0.415% | 330 | 44 | -56.906% |
| 2026-03-10 | 221.85 | 221.85 | 221.85 | 221.85 | -3.961% | 440 | 44 | -56.728% |
| 2026-03-06 | 232.06 | 232.06 | 231.00 | 231.00 | +4.167% | 960 | 44 | -58.442% |
| 2026-03-05 | 224.45 | 224.45 | 221.76 | 221.76 | +1.809% | 1,180 | 44 | -56.710% |
| 2026-03-04 | 220.61 | 220.61 | 217.82 | 217.82 | -4.452% | 371 | 44 | -55.927% |
| 2026-03-03 | 227.97 | 227.97 | 227.97 | 227.97 | +2.495% | 1,110 | 43 | -57.889% |
| 2026-03-02 | 222.48 | 222.48 | 222.41 | 222.42 | -0.523% | 700 | 43 | -56.838% |
| 2026-02-27 | 223.70 | 223.70 | 223.59 | 223.59 | -0.401% | 980 | 43 | -57.064% |
| 2026-02-26 | 224.48 | 224.49 | 224.48 | 224.49 | +4.926% | 990 | 43 | -57.236% |
| 2026-02-25 | 215.00 | 215.00 | 213.95 | 213.95 | -3.648% | 261 | 42 | -55.130% |
| 2026-02-24 | 222.00 | 222.05 | 222.00 | 222.05 | -2.648% | 181 | 42 | -56.766% |
| 2026-02-23 | 229.92 | 229.92 | 228.09 | 228.09 | +2.924% | 720 | 41 | -57.911% |
| 2026-02-20 | 220.29 | 221.61 | 220.29 | 221.61 | -2.168% | 741 | 41 | -56.681% |
| 2026-02-19 | 226.37 | 226.52 | 226.37 | 226.52 | +0.403% | 580 | 40 | -57.620% |
| 2026-02-18 | 225.61 | 225.61 | 225.61 | 225.61 | -1.321% | 240 | 40 | -57.449% |
| 2026-02-17 | 228.63 | 228.63 | 228.63 | 228.63 | +0.140% | 220 | 40 | -58.011% |
| 2026-02-13 | 224.65 | 228.31 | 224.65 | 228.31 | -0.122% | 600 | 40 | -57.952% |
| 2026-02-12 | 226.50 | 228.59 | 226.50 | 228.59 | +5.609% | 1,461 | 40 | -58.003% |
| 2026-02-11 | 216.45 | 216.45 | 216.45 | 216.45 | -0.474% | 240 | 39 | -55.648% |
| 2026-02-10 | 217.43 | 217.48 | 217.43 | 217.48 | +1.182% | 272 | 39 | -55.858% |
| 2026-02-09 | 214.94 | 214.94 | 214.94 | 214.94 | -1.854% | 300 | 37 | -55.336% |
| 2026-02-06 | 226.86 | 226.86 | 219.00 | 219.00 | +4.053% | 13 | 37 | -56.164% |
| 2026-01-22 | 211.46 | 211.46 | 210.47 | 210.47 | +0.310% | 63 | 24 | -54.388% |
| 2026-01-21 | 220.00 | 220.00 | 209.82 | 209.82 | +0.392% | 9 | 21 | -54.246% |
| 2026-01-16 | 210.25 | 210.25 | 208.25 | 209.00 | -0.561% | 12 | 0 | -54.067% |
| 2026-01-08 | 209.70 | 210.18 | 209.70 | 210.18 | 0.000% | 2 | 0 | -54.325% |